WPP plc American Depositary Shares (NY: WPP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	52.10	52.26	51.76	52.04	103,762	-0.03(-0.06%)
Dec 26, 2024	51.94	52.25	51.94	52.07	72,929	-0.06(-0.12%)
Dec 24, 2024	52.13	52.29	51.93	52.13	39,478	+0.06(+0.12%)
Dec 23, 2024	51.87	52.08	51.67	52.07	200,272	-0.22(-0.42%)
Dec 20, 2024	52.00	52.69	52.00	52.29	249,333	-0.40(-0.76%)
Dec 19, 2024	52.95	53.15	52.58	52.69	102,505	-0.09(-0.17%)
Dec 18, 2024	54.11	54.23	52.69	52.78	96,010	-1.47(-2.71%)
Dec 17, 2024	54.78	54.84	54.06	54.25	121,507	-1.34(-2.41%)
Dec 16, 2024	55.57	55.90	55.48	55.59	109,049	-0.39(-0.70%)
Dec 13, 2024	56.24	56.36	55.75	55.98	198,660	-0.02(-0.04%)
Dec 12, 2024	56.35	56.59	56.00	56.00	89,766	-0.37(-0.66%)
Dec 11, 2024	56.06	56.39	55.81	56.37	313,519	+0.57(+1.02%)
Dec 10, 2024	56.07	56.19	55.75	55.80	131,905	-0.75(-1.33%)
Dec 09, 2024	57.37	57.37	56.41	56.55	239,450	+1.40(+2.54%)
Dec 06, 2024	55.19	55.27	54.84	55.15	124,950	+0.55(+1.01%)
Dec 05, 2024	54.44	54.84	54.43	54.60	108,960	+0.01(+0.02%)
Dec 04, 2024	54.60	54.94	54.45	54.59	131,090	-0.37(-0.67%)
Dec 03, 2024	55.10	55.10	54.70	54.96	197,297	+0.15(+0.27%)
Dec 02, 2024	54.77	54.83	54.35	54.81	178,960	+0.14(+0.26%)
Nov 29, 2024	54.32	55.12	54.18	54.67	173,644	+0.96(+1.79%)
Nov 27, 2024	53.46	54.00	53.34	53.71	433,728	-0.06(-0.11%)
Nov 26, 2024	53.48	53.87	53.11	53.77	292,049	+0.57(+1.07%)
Nov 25, 2024	52.73	53.25	52.72	53.20	134,236	+0.83(+1.58%)
Nov 22, 2024	51.80	52.42	51.80	52.37	110,282	+0.89(+1.73%)
Nov 21, 2024	51.29	51.60	51.14	51.48	133,384	+0.07(+0.14%)
Nov 20, 2024	51.25	51.41	50.98	51.41	95,514	-0.18(-0.35%)
Nov 19, 2024	51.18	51.65	51.11	51.59	116,993	-0.02(-0.04%)
Nov 18, 2024	51.28	51.83	51.23	51.61	155,256	+0.16(+0.31%)
Nov 15, 2024	53.02	53.06	50.82	51.45	344,068	-1.39(-2.63%)
Nov 14, 2024	52.83	53.36	52.76	52.84	140,850	+0.68(+1.30%)
Nov 13, 2024	52.34	52.48	52.07	52.16	111,895	-0.59(-1.12%)
Nov 12, 2024	53.58	53.66	52.49	52.75	148,248	-1.59(-2.93%)
Nov 11, 2024	54.82	54.87	54.32	54.34	126,228	-0.21(-0.38%)
Nov 08, 2024	54.63	54.83	54.40	54.55	178,364	-1.09(-1.96%)
Nov 07, 2024	55.67	55.74	55.27	55.64	109,044	+0.30(+0.54%)
Nov 06, 2024	55.46	55.63	54.88	55.34	138,686	+0.91(+1.67%)
Nov 05, 2024	54.20	54.65	54.17	54.43	107,469	+0.83(+1.55%)
Nov 04, 2024	54.01	54.17	53.48	53.60	85,358	+0.36(+0.68%)
Nov 01, 2024	53.11	53.59	53.00	53.24	133,479	+0.75(+1.43%)
Oct 31, 2024	53.14	53.14	52.14	52.49	119,289	-0.80(-1.50%)
Oct 30, 2024	53.44	53.87	53.26	53.29	86,366	-1.04(-1.91%)
Oct 29, 2024	54.11	54.45	54.00	54.33	101,388	+0.48(+0.89%)
Oct 28, 2024	53.83	54.30	53.69	53.85	128,040	+0.79(+1.49%)
Oct 25, 2024	53.54	53.64	53.00	53.06	164,719	-0.32(-0.60%)
Oct 24, 2024	53.56	53.59	53.34	53.38	217,925	+0.47(+0.89%)
Oct 23, 2024	51.85	53.20	51.69	52.91	188,005	+2.73(+5.44%)
Oct 22, 2024	50.26	50.29	49.78	50.18	123,141	-0.26(-0.52%)
Oct 21, 2024	50.81	51.05	50.44	50.44	97,263	-0.82(-1.60%)
Oct 18, 2024	51.49	51.49	51.09	51.26	107,880	-0.06(-0.12%)
Oct 17, 2024	50.81	51.32	50.61	51.32	109,005	+1.03(+2.05%)
Oct 16, 2024	49.94	50.33	49.91	50.29	83,612	+0.82(+1.66%)
Oct 15, 2024	49.72	49.95	49.46	49.47	88,085	+0.12(+0.24%)
Oct 14, 2024	48.99	49.39	48.96	49.35	72,134	-0.03(-0.06%)
Oct 11, 2024	49.18	49.44	49.18	49.38	107,178	+0.04(+0.09%)
Oct 10, 2024	49.56	49.67	49.27	49.34	92,493	-0.68(-1.35%)
Oct 09, 2024	49.57	50.02	49.47	50.01	117,348	+0.55(+1.11%)
Oct 08, 2024	49.63	49.71	49.24	49.46	217,103	-0.42(-0.85%)
Oct 07, 2024	50.16	50.23	49.78	49.89	83,984	-0.60(-1.19%)
Oct 04, 2024	50.32	50.50	50.17	50.48	83,725	+0.73(+1.46%)
Oct 03, 2024	49.37	49.77	49.32	49.76	128,088	-0.49(-0.98%)
Oct 02, 2024	50.53	50.57	50.15	50.25	450,285	-0.54(-1.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.